Copley Acquisition Corp (COPL)
NYSE: COPL · Real-Time Price · USD
10.10
+0.03 (0.30%)
At close: Jun 25, 2025
Copley Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Jun 25, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.30% | 13,732 |
| Jun 24, 2025 | 10.14 | 10.14 | 10.07 | 10.07 | 10.07 | -0.40% | 2,458 |
| Jun 23, 2025 | 10.12 | 10.14 | 10.11 | 10.11 | 10.11 | -0.10% | 21,808 |
| Jun 20, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - | 277 |
| Jun 18, 2025 | 10.07 | 10.12 | 10.07 | 10.12 | 10.12 | - | 6,204 |
| Jun 17, 2025 | 10.07 | 10.12 | 10.07 | 10.12 | 10.12 | - | 408 |
| Jun 16, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - | 322 |
| Jun 13, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - | - |
| Jun 12, 2025 | 10.12 | 10.12 | 10.09 | 10.12 | 10.12 | 0.30% | 8,438 |
| Jun 11, 2025 | 10.11 | 10.11 | 10.09 | 10.09 | 10.09 | -0.10% | 9,191 |
| Jun 10, 2025 | 10.10 | 10.11 | 10.10 | 10.10 | 10.10 | - | 72,215 |
| Jun 9, 2025 | 10.07 | 10.10 | 10.07 | 10.10 | 10.10 | 0.10% | 168,249 |
| Jun 6, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0.10% | 1,083 |
| Jun 5, 2025 | 10.07 | 10.08 | 10.07 | 10.08 | 10.08 | 0.10% | 1,902 |
| Jun 4, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | 5,448 |
| Jun 3, 2025 | 10.07 | 10.07 | 10.06 | 10.07 | 10.07 | - | 52,001 |
| Jun 2, 2025 | 10.06 | 10.07 | 10.05 | 10.07 | 10.07 | 0.40% | 132,689 |
| May 30, 2025 | 10.02 | 10.03 | 10.01 | 10.03 | 10.03 | - | 431,465 |
| May 29, 2025 | 10.05 | 10.05 | 10.00 | 10.03 | 10.03 | -0.20% | 339,715 |
| May 28, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 105 |
| May 27, 2025 | 10.04 | 10.05 | 10.04 | 10.05 | 10.05 | - | 310,001 |
| May 23, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.10% | 624 |
| May 22, 2025 | 10.03 | 10.04 | 10.03 | 10.04 | 10.04 | 0.10% | 300,196 |
| May 21, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.10% | 100,026 |
| May 20, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | - |
| May 19, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 96,754 |
| May 16, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 3,100 |
| May 15, 2025 | 10.01 | 10.04 | 10.01 | 10.02 | 10.02 | - | 93,533 |
| May 14, 2025 | 10.00 | 10.02 | 10.00 | 10.02 | 10.02 | 0.10% | 8,723 |
| May 13, 2025 | 10.02 | 10.02 | 10.01 | 10.01 | 10.01 | - | 7,746 |
| May 12, 2025 | 10.03 | 10.03 | 10.01 | 10.01 | 10.01 | - | 9,817 |
| May 9, 2025 | 10.01 | 10.02 | 10.00 | 10.01 | 10.01 | - | 331,936 |
| May 8, 2025 | 10.03 | 10.03 | 10.01 | 10.01 | 10.01 | - | 26,170 |
| May 7, 2025 | 10.02 | 10.02 | 10.01 | 10.01 | 10.01 | -0.10% | 132,821 |
| May 6, 2025 | 10.00 | 10.02 | 10.00 | 10.02 | 10.02 | 0.20% | 214,579 |
| May 5, 2025 | 10.01 | 10.02 | 10.00 | 10.00 | 10.00 | -0.05% | 335,281 |
| May 2, 2025 | 10.01 | 10.01 | 10.00 | 10.01 | 10.01 | 0.05% | 206,610 |